Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 20.74 | 21.03 | 20.72 | 20.82 | 20.82 | 30,500 |
Apr 30, 2024 | 20.84 | 20.86 | 20.68 | 20.68 | 20.68 | 39,400 |
Apr 29, 2024 | 20.88 | 20.90 | 20.74 | 20.74 | 20.74 | 34,100 |
Apr 26, 2024 | 20.84 | 20.91 | 20.65 | 20.80 | 20.80 | 15,500 |
Apr 26, 2024 | 0.145 Dividend | |||||
Apr 25, 2024 | 21.02 | 21.15 | 20.77 | 20.89 | 20.74 | 48,300 |
Apr 24, 2024 | 20.90 | 21.16 | 20.86 | 21.16 | 21.01 | 29,800 |
Apr 23, 2024 | 20.70 | 21.01 | 20.70 | 20.95 | 20.80 | 29,100 |
Apr 22, 2024 | 20.62 | 20.85 | 20.49 | 20.77 | 20.63 | 21,000 |
Apr 19, 2024 | 20.10 | 20.52 | 20.09 | 20.47 | 20.33 | 35,500 |
Apr 18, 2024 | 20.18 | 20.25 | 20.00 | 20.11 | 19.97 | 23,900 |
Apr 17, 2024 | 20.14 | 20.19 | 19.95 | 20.00 | 19.86 | 21,900 |
Apr 16, 2024 | 20.26 | 20.26 | 19.85 | 19.86 | 19.72 | 90,900 |
Apr 15, 2024 | 20.21 | 20.64 | 20.14 | 20.18 | 20.04 | 31,400 |
Apr 12, 2024 | 20.25 | 20.26 | 20.07 | 20.17 | 20.03 | 49,800 |
Apr 11, 2024 | 20.57 | 20.57 | 20.13 | 20.31 | 20.17 | 44,200 |
Apr 10, 2024 | 20.78 | 20.78 | 20.35 | 20.41 | 20.27 | 61,700 |
Apr 09, 2024 | 20.76 | 20.86 | 20.68 | 20.84 | 20.70 | 71,200 |
Apr 08, 2024 | 20.49 | 20.85 | 20.49 | 20.80 | 20.66 | 32,700 |
Apr 05, 2024 | 20.37 | 20.58 | 20.37 | 20.54 | 20.40 | 45,000 |
Apr 04, 2024 | 20.57 | 20.70 | 20.37 | 20.40 | 20.26 | 37,400 |
Apr 03, 2024 | 20.69 | 20.69 | 20.50 | 20.55 | 20.41 | 56,700 |
Apr 02, 2024 | 20.78 | 20.78 | 20.62 | 20.65 | 20.51 | 20,900 |
Apr 01, 2024 | 21.03 | 21.03 | 20.83 | 20.84 | 20.70 | 28,300 |
Mar 28, 2024 | 20.83 | 21.01 | 20.83 | 20.99 | 20.84 | 28,400 |
Mar 27, 2024 | 20.49 | 20.85 | 20.49 | 20.85 | 20.71 | 37,000 |
Mar 27, 2024 | 0.145 Dividend | |||||
Mar 26, 2024 | 20.64 | 20.64 | 20.59 | 20.61 | 20.32 | 17,900 |
Mar 25, 2024 | 20.71 | 20.71 | 20.60 | 20.65 | 20.36 | 87,500 |
Mar 22, 2024 | 20.89 | 20.94 | 20.68 | 20.68 | 20.39 | 26,800 |
Mar 21, 2024 | 20.45 | 20.81 | 20.45 | 20.81 | 20.52 | 82,100 |
Mar 20, 2024 | 20.10 | 20.41 | 19.97 | 20.36 | 20.08 | 63,800 |
Mar 19, 2024 | 20.00 | 20.15 | 20.00 | 20.02 | 19.74 | 48,700 |
Mar 18, 2024 | 19.91 | 19.96 | 19.80 | 19.93 | 19.65 | 18,200 |
Mar 15, 2024 | 19.80 | 19.98 | 19.71 | 19.87 | 19.59 | 23,100 |
Mar 14, 2024 | 20.00 | 20.05 | 19.74 | 19.80 | 19.52 | 71,600 |
Mar 13, 2024 | 20.13 | 20.18 | 20.02 | 20.06 | 19.78 | 35,400 |
Mar 12, 2024 | 20.11 | 20.12 | 19.94 | 20.00 | 19.72 | 31,600 |
Mar 11, 2024 | 20.04 | 20.05 | 19.88 | 20.02 | 19.74 | 54,300 |
Mar 08, 2024 | 19.95 | 20.12 | 19.95 | 20.04 | 19.76 | 35,600 |
Mar 07, 2024 | 19.95 | 20.10 | 19.84 | 19.91 | 19.63 | 56,600 |
Mar 06, 2024 | 20.18 | 20.18 | 19.78 | 19.96 | 19.68 | 54,500 |
Mar 05, 2024 | 19.90 | 20.25 | 19.77 | 20.20 | 19.92 | 90,900 |
Mar 04, 2024 | 19.48 | 19.99 | 19.48 | 19.85 | 19.57 | 91,000 |
Mar 01, 2024 | 19.27 | 19.49 | 19.23 | 19.45 | 19.18 | 63,600 |
Feb 29, 2024 | 19.45 | 19.53 | 19.32 | 19.49 | 19.22 | 43,700 |
Feb 28, 2024 | 19.28 | 19.43 | 19.07 | 19.29 | 19.02 | 39,800 |
Feb 27, 2024 | 19.19 | 19.28 | 19.02 | 19.24 | 18.97 | 55,900 |
Feb 27, 2024 | 0.145 Dividend | |||||
Feb 26, 2024 | 19.40 | 19.42 | 19.12 | 19.17 | 18.76 | 69,500 |
Feb 23, 2024 | 19.22 | 19.41 | 19.20 | 19.32 | 18.91 | 43,600 |
Feb 22, 2024 | 19.28 | 19.45 | 19.19 | 19.26 | 18.85 | 34,900 |
Feb 21, 2024 | 19.21 | 19.25 | 19.00 | 19.21 | 18.80 | 107,300 |
Feb 20, 2024 | 19.20 | 19.32 | 19.11 | 19.26 | 18.85 | 46,700 |
Feb 16, 2024 | 19.27 | 19.32 | 19.18 | 19.27 | 18.86 | 23,200 |
Feb 15, 2024 | 19.10 | 19.37 | 19.08 | 19.25 | 18.84 | 72,800 |
Feb 14, 2024 | 19.00 | 19.07 | 18.88 | 19.07 | 18.66 | 39,800 |
Feb 13, 2024 | 18.87 | 18.90 | 18.59 | 18.80 | 18.40 | 99,500 |
Feb 12, 2024 | 18.81 | 19.26 | 18.81 | 19.14 | 18.73 | 80,800 |
Feb 09, 2024 | 18.88 | 18.90 | 18.65 | 18.83 | 18.43 | 22,500 |
Feb 08, 2024 | 18.75 | 18.85 | 18.66 | 18.80 | 18.40 | 47,100 |
Feb 07, 2024 | 19.01 | 19.01 | 18.54 | 18.84 | 18.44 | 96,200 |
Feb 06, 2024 | 19.02 | 19.10 | 18.78 | 18.90 | 18.50 | 35,100 |
Feb 05, 2024 | 19.10 | 19.10 | 18.88 | 18.99 | 18.58 | 40,200 |
Feb 02, 2024 | 18.78 | 19.12 | 18.69 | 19.06 | 18.65 | 54,700 |
Feb 01, 2024 | 19.20 | 19.26 | 18.50 | 18.82 | 18.42 | 173,300 |
Jan 31, 2024 | 19.38 | 19.55 | 19.18 | 19.24 | 18.83 | 55,200 |
Jan 30, 2024 | 19.46 | 19.63 | 19.44 | 19.60 | 19.18 | 58,300 |
Jan 29, 2024 | 19.35 | 19.41 | 19.22 | 19.37 | 18.96 | 38,600 |
Jan 29, 2024 | 0.145 Dividend | |||||
Jan 26, 2024 | 19.51 | 19.53 | 19.39 | 19.47 | 18.91 | 50,100 |
Jan 25, 2024 | 19.60 | 19.60 | 19.35 | 19.46 | 18.90 | 51,800 |
Jan 24, 2024 | 19.29 | 19.53 | 19.29 | 19.50 | 18.94 | 58,200 |
Jan 23, 2024 | 19.30 | 19.32 | 19.14 | 19.26 | 18.71 | 51,100 |
Jan 22, 2024 | 19.02 | 19.29 | 19.02 | 19.27 | 18.72 | 35,100 |
Jan 19, 2024 | 18.66 | 19.06 | 18.56 | 19.06 | 18.51 | 51,300 |
Jan 18, 2024 | 18.74 | 18.74 | 18.38 | 18.59 | 18.06 | 48,800 |
Jan 17, 2024 | 18.75 | 18.91 | 18.60 | 18.72 | 18.18 | 53,300 |
Jan 16, 2024 | 18.92 | 18.92 | 18.56 | 18.77 | 18.23 | 77,600 |
Jan 15, 2024 | 19.04 | 19.05 | 18.90 | 18.93 | 18.39 | 16,000 |
Jan 12, 2024 | 19.10 | 19.15 | 18.80 | 18.92 | 18.38 | 57,000 |
Jan 11, 2024 | 19.23 | 19.23 | 18.95 | 19.08 | 18.53 | 112,500 |
Jan 10, 2024 | 19.31 | 19.31 | 19.13 | 19.25 | 18.70 | 27,200 |
Jan 09, 2024 | 19.36 | 19.37 | 19.28 | 19.32 | 18.77 | 34,800 |
Jan 08, 2024 | 19.35 | 19.38 | 19.23 | 19.38 | 18.82 | 66,200 |
Jan 05, 2024 | 19.12 | 19.36 | 19.01 | 19.29 | 18.74 | 146,200 |
Jan 04, 2024 | 19.00 | 19.15 | 18.91 | 19.06 | 18.51 | 28,400 |
Jan 03, 2024 | 19.15 | 19.16 | 18.95 | 18.95 | 18.41 | 60,000 |
Jan 02, 2024 | 18.97 | 19.30 | 18.95 | 19.23 | 18.68 | 53,200 |
Dec 29, 2023 | 19.09 | 19.09 | 18.86 | 18.97 | 18.43 | 74,100 |
Dec 28, 2023 | 18.99 | 19.02 | 18.83 | 18.90 | 18.36 | 42,800 |
Dec 27, 2023 | 18.97 | 18.99 | 18.83 | 18.96 | 18.42 | 35,400 |
Dec 27, 2023 | 0.145 Dividend | |||||
Dec 22, 2023 | 18.98 | 19.08 | 18.96 | 18.97 | 18.29 | 55,400 |
Dec 21, 2023 | 19.00 | 19.04 | 18.86 | 18.99 | 18.30 | 77,700 |
Dec 20, 2023 | 19.24 | 19.25 | 18.95 | 18.98 | 18.29 | 64,400 |
Dec 19, 2023 | 19.20 | 19.25 | 19.00 | 19.24 | 18.55 | 53,900 |
Dec 18, 2023 | 19.20 | 19.24 | 19.10 | 19.10 | 18.41 | 46,500 |
Dec 15, 2023 | 19.40 | 19.40 | 19.11 | 19.28 | 18.58 | 114,400 |
Dec 14, 2023 | 19.10 | 19.48 | 19.02 | 19.48 | 18.78 | 136,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |